ＳＵＭＩＮＯＥの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/09/04 | 2,099 | 2,107 | 2,068 | 2,073 | -60 | -2.8% | 32,900 |
| 2024/09/03 | 2,114 | 2,137 | 2,114 | 2,133 | +19 | +0.9% | 10,100 |
| 2024/09/02 | 2,111 | 2,115 | 2,093 | 2,114 | +3 | +0.1% | 11,400 |
| 2024/08/30 | 2,110 | 2,121 | 2,090 | 2,111 | +21 | +1% | 7,700 |
| 2024/08/29 | 2,108 | 2,119 | 2,090 | 2,090 | -18 | -0.9% | 10,800 |
| 2024/08/28 | 2,111 | 2,115 | 2,100 | 2,108 | -18 | -0.8% | 8,800 |
| 2024/08/27 | 2,109 | 2,126 | 2,098 | 2,126 | +36 | +1.7% | 8,000 |
| 2024/08/26 | 2,105 | 2,107 | 2,090 | 2,090 | -18 | -0.9% | 11,900 |
| 2024/08/23 | 2,110 | 2,110 | 2,092 | 2,108 | -2 | -0.1% | 14,600 |
| 2024/08/22 | 2,110 | 2,110 | 2,081 | 2,110 | +5 | +0.2% | 22,200 |
| 2024/08/21 | 2,118 | 2,136 | 2,101 | 2,105 | -26 | -1.2% | 9,200 |
| 2024/08/20 | 2,124 | 2,136 | 2,082 | 2,131 | +45 | +2.2% | 12,400 |
| 2024/08/19 | 2,120 | 2,136 | 2,086 | 2,086 | -34 | -1.6% | 11,000 |
| 2024/08/16 | 2,110 | 2,133 | 2,110 | 2,120 | +32 | +1.5% | 10,100 |
| 2024/08/15 | 2,070 | 2,103 | 2,070 | 2,088 | +18 | +0.9% | 16,300 |
| 2024/08/14 | 2,076 | 2,091 | 2,055 | 2,070 | -1 | ±0% | 10,400 |
| 2024/08/13 | 2,030 | 2,071 | 2,022 | 2,071 | +49 | +2.4% | 10,200 |
| 2024/08/09 | 2,057 | 2,068 | 1,991 | 2,022 | -7 | -0.3% | 26,800 |
| 2024/08/08 | 2,034 | 2,077 | 2,013 | 2,029 | -5 | -0.2% | 19,400 |
| 2024/08/07 | 1,999 | 2,080 | 1,960 | 2,034 | +20 | +1% | 23,100 |
| 2024/08/06 | 1,920 | 2,063 | 1,920 | 2,014 | +134 | +7.1% | 44,500 |
| 2024/08/05 | 2,061 | 2,061 | 1,851 | 1,880 | -256 | -12% | 99,200 |
| 2024/08/02 | 2,180 | 2,180 | 2,135 | 2,136 | -89 | -4% | 45,900 |
| 2024/08/01 | 2,270 | 2,270 | 2,206 | 2,225 | -68 | -3% | 34,400 |
| 2024/07/31 | 2,242 | 2,293 | 2,235 | 2,293 | +41 | +1.8% | 15,700 |
| 2024/07/30 | 2,299 | 2,299 | 2,249 | 2,252 | -53 | -2.3% | 58,300 |
| 2024/07/29 | 2,273 | 2,305 | 2,271 | 2,305 | +32 | +1.4% | 18,100 |
| 2024/07/26 | 2,273 | 2,284 | 2,261 | 2,273 | -22 | -1% | 14,400 |
| 2024/07/25 | 2,244 | 2,296 | 2,242 | 2,295 | +26 | +1.1% | 28,300 |
| 2024/07/24 | 2,298 | 2,298 | 2,269 | 2,269 | -27 | -1.2% | 17,100 |
| 2024/07/23 | 2,281 | 2,300 | 2,280 | 2,296 | +6 | +0.3% | 26,900 |
| 2024/07/22 | 2,311 | 2,315 | 2,280 | 2,290 | -30 | -1.3% | 30,000 |
| 2024/07/19 | 2,330 | 2,330 | 2,300 | 2,320 | -10 | -0.4% | 32,800 |
| 2024/07/18 | 2,335 | 2,346 | 2,330 | 2,330 | -13 | -0.6% | 19,400 |
| 2024/07/17 | 2,340 | 2,357 | 2,333 | 2,343 | +12 | +0.5% | 20,200 |
| 2024/07/16 | 2,365 | 2,380 | 2,322 | 2,331 | -61 | -2.6% | 87,600 |
| 2024/07/12 | 2,400 | 2,430 | 2,391 | 2,392 | -48 | -2% | 48,400 |
| 2024/07/11 | 2,411 | 2,445 | 2,411 | 2,440 | +36 | +1.5% | 20,500 |
| 2024/07/10 | 2,426 | 2,430 | 2,386 | 2,404 | -21 | -0.9% | 26,400 |
| 2024/07/09 | 2,452 | 2,452 | 2,415 | 2,425 | -39 | -1.6% | 23,500 |
| 2024/07/08 | 2,477 | 2,490 | 2,464 | 2,464 | -13 | -0.5% | 13,100 |
| 2024/07/05 | 2,492 | 2,506 | 2,473 | 2,477 | -14 | -0.6% | 9,200 |
| 2024/07/04 | 2,483 | 2,492 | 2,472 | 2,491 | +6 | +0.2% | 8,200 |
| 2024/07/03 | 2,504 | 2,504 | 2,485 | 2,485 | -11 | -0.4% | 7,400 |
| 2024/07/02 | 2,508 | 2,508 | 2,489 | 2,496 | -8 | -0.3% | 9,600 |
| 2024/07/01 | 2,506 | 2,517 | 2,496 | 2,504 | -15 | -0.6% | 18,000 |
| 2024/06/28 | 2,526 | 2,530 | 2,508 | 2,519 | -3 | -0.1% | 10,600 |
| 2024/06/27 | 2,519 | 2,545 | 2,519 | 2,522 | -6 | -0.2% | 10,700 |
| 2024/06/26 | 2,520 | 2,542 | 2,507 | 2,528 | +10 | +0.4% | 31,300 |
| 2024/06/25 | 2,498 | 2,519 | 2,488 | 2,518 | +40 | +1.6% | 26,000 |
251～
300
件表示中 / 3783件
類似銘柄と比較する
現在ご覧いただいている「ＳＵＭＩＮＯＥ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＳＵＭＩＮＯＥ | 120,800円 | +0.2% | +33.3% | 3.56% | 10.67倍 | 0.51倍 |
|
国会の赤じゅうたんを納入する名門繊維企業。自動車内装材が主力。鉄道内装材は国内首位 |
| ルックＨＤ | 262,500円 | -5.0% | -16.7% | 3.81% | 11.53倍 | 0.52倍 |
|
婦人衣料、生活雑貨の輸入販売。マリメッコ等のブランド展開。韓国強い。旧レナウンルック |
| アツギ | 109,600円 | +5.1% | - | 0.00% | 174.80倍 | 0.55倍 |
|
ストッキングや下着の国内大手。子会社で生産。中国へ生産移管。不動産賃貸、太陽光発電売電も |
| シキボウ | 102,800円 | +4.9% | -4.5% | 4.86% | 18.62倍 | 0.37倍 |
|
紡績名門。事業ポートフォリオ見直しや航空機向け含む機能材などの育成、海外事業強化を推進 |
| ユニチカ | 22,100円 | - | - | 0.00% | - | -1.79倍 |
|
官民ファンド支援の下、繊維など不採算事業の全面整理に着手。高分子・無機系素材事業を強化 |
市場注目の銘柄
チャート関連のコラム
